EDP - Price History
Monthly price history for EDP.LS (EDP)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | €3.61 | €3.61 |
March 2024 | €3.61 | €3.61 |
February 2024 | €3.68 | €3.68 |
January 2024 | €4.14 | €4.14 |
December 2023 | €4.56 | €4.56 |
November 2023 | €4.39 | €4.39 |
October 2023 | €3.97 | €3.97 |
September 2023 | €3.94 | €3.94 |
August 2023 | €4.21 | €4.21 |
July 2023 | €4.25 | €4.25 |
June 2023 | €4.48 | €4.48 |
May 2023 | €4.56 | €4.56 |
April 2023 | €5 | €5 |
March 2023 | €5.02 | €5.02 |
February 2023 | €4.78 | €4.78 |
January 2023 | €4.56 | €4.56 |
December 2022 | €4.66 | €4.66 |
November 2022 | €4.52 | €4.52 |
October 2022 | €4.42 | €4.42 |
September 2022 | €4.44 | €4.44 |
August 2022 | €4.76 | €4.76 |
July 2022 | €4.94 | €4.94 |
June 2022 | €4.45 | €4.45 |
May 2022 | €4.67 | €4.67 |
April 2022 | €4.44 | €4.44 |
March 2022 | €4.28 | €4.46 |
February 2022 | €4.19 | €4.36 |
January 2022 | €4.36 | €4.54 |
December 2021 | €4.64 | €4.83 |
November 2021 | €4.64 | €4.83 |
October 2021 | €4.69 | €4.88 |
September 2021 | €4.35 | €4.54 |
August 2021 | €4.46 | €4.65 |
July 2021 | €4.20 | €4.38 |
June 2021 | €4.29 | €4.47 |
May 2021 | €4.51 | €4.70 |
April 2021 | €4.43 | €4.62 |
March 2021 | €4.49 | €4.87 |
February 2021 | €4.38 | €4.75 |
January 2021 | €4.77 | €5.17 |
December 2020 | €4.76 | €5.16 |
November 2020 | €4.12 | €4.47 |
October 2020 | €3.90 | €4.23 |
September 2020 | €3.87 | €4.20 |
August 2020 | €3.91 | €4.24 |
July 2020 | €3.95 | €4.28 |
June 2020 | €3.83 | €4.25 |
May 2020 | €3.81 | €4.22 |
April 2020 | €3.31 | €3.85 |
March 2020 | €3.14 | €3.66 |
February 2020 | €3.63 | €4.22 |
January 2020 | €3.89 | €4.52 |
December 2019 | €3.32 | €3.86 |
November 2019 | €3.16 | €3.67 |
October 2019 | €3.17 | €3.69 |
September 2019 | €3.06 | €3.56 |
August 2019 | €2.96 | €3.44 |
July 2019 | €2.86 | €3.32 |
June 2019 | €2.87 | €3.34 |
May 2019 | €2.80 | €3.26 |
April 2019 | €2.74 | €3.38 |
March 2019 | €2.84 | €3.50 |
February 2019 | €2.61 | €3.22 |
January 2019 | €2.58 | €3.19 |
December 2018 | €2.47 | €3.05 |
November 2018 | €2.50 | €3.09 |
October 2018 | €2.52 | €3.10 |
September 2018 | €2.58 | €3.18 |
August 2018 | €2.73 | €3.36 |
July 2018 | €2.83 | €3.49 |
June 2018 | €2.76 | €3.40 |
May 2018 | €2.71 | €3.35 |
April 2018 | €2.49 | €3.08 |
March 2018 | €2.35 | €3.09 |
February 2018 | €2.10 | €2.75 |
January 2018 | €2.16 | €2.83 |
December 2017 | €2.20 | €2.88 |
November 2017 | €2.24 | €2.94 |
October 2017 | €2.33 | €3.06 |
September 2017 | €2.43 | €3.18 |
August 2017 | €2.46 | €3.22 |
July 2017 | €2.28 | €3 |
June 2017 | €2.18 | €2.86 |
May 2017 | €2.49 | €3.27 |
April 2017 | €2.18 | €3.03 |
March 2017 | €2.28 | €3.18 |
February 2017 | €2.10 | €2.92 |
January 2017 | €1.93 | €2.69 |
December 2016 | €2.08 | €2.89 |
November 2016 | €1.96 | €2.73 |
October 2016 | €2.16 | €3.01 |
September 2016 | €2.15 | €2.99 |
August 2016 | €2.16 | €3 |
July 2016 | €2.20 | €3.07 |
June 2016 | €1.98 | €2.75 |
May 2016 | €2.15 | €3 |
April 2016 | €2.10 | €3.10 |
March 2016 | €2.11 | €3.13 |
February 2016 | €1.93 | €2.86 |
January 2016 | €2.18 | €3.22 |
December 2015 | €2.24 | €3.32 |
November 2015 | €2.13 | €3.16 |
October 2015 | €2.28 | €3.37 |
September 2015 | €2.21 | €3.27 |
August 2015 | €2.11 | €3.13 |
July 2015 | €2.28 | €3.37 |
June 2015 | €2.30 | €3.40 |
May 2015 | €2.40 | €3.56 |
April 2015 | €2.29 | €3.57 |
March 2015 | €2.24 | €3.48 |
February 2015 | €2.26 | €3.53 |
January 2015 | €2.17 | €3.38 |
December 2014 | €2.06 | €3.22 |
November 2014 | €2.12 | €3.30 |
October 2014 | €2.20 | €3.43 |
September 2014 | €2.22 | €3.46 |
August 2014 | €2.36 | €3.68 |
July 2014 | €2.25 | €3.50 |
June 2014 | €2.35 | €3.66 |
May 2014 | €2.23 | €3.47 |
April 2014 | €2.13 | €3.50 |
March 2014 | €2.05 | €3.37 |
February 2014 | €1.91 | €3.14 |
January 2014 | €1.69 | €2.79 |
December 2013 | €1.62 | €2.67 |
November 2013 | €1.69 | €2.78 |
October 2013 | €1.65 | €2.71 |
September 2013 | €1.64 | €2.70 |
August 2013 | €1.63 | €2.67 |
July 2013 | €1.62 | €2.67 |
June 2013 | €1.50 | €2.48 |
May 2013 | €1.51 | €2.48 |
April 2013 | €1.48 | €2.61 |
March 2013 | €1.36 | €2.40 |
February 2013 | €1.30 | €2.30 |
January 2013 | €1.34 | €2.38 |
December 2012 | €1.30 | €2.29 |
November 2012 | €1.10 | €1.95 |
October 2012 | €1.18 | €2.10 |
September 2012 | €1.21 | €2.14 |
August 2012 | €1.10 | €1.94 |
July 2012 | €1.05 | €1.85 |
June 2012 | €1.05 | €1.86 |
May 2012 | €0.95 | €1.68 |
April 2012 | €1.12 | €2.16 |
March 2012 | €1.13 | €2.18 |
February 2012 | €1.14 | €2.19 |
January 2012 | €1.16 | €2.23 |
December 2011 | €1.24 | €2.39 |
November 2011 | €1.24 | €2.38 |
October 2011 | €1.19 | €2.28 |
September 2011 | €1.20 | €2.32 |
August 2011 | €1.19 | €2.29 |
July 2011 | €1.26 | €2.42 |
June 2011 | €1.27 | €2.45 |
May 2011 | €1.34 | €2.58 |
April 2011 | €1.34 | €2.76 |
March 2011 | €1.34 | €2.75 |
February 2011 | €1.34 | €2.75 |
January 2011 | €1.37 | €2.81 |
December 2010 | €1.21 | €2.49 |
November 2010 | €1.20 | €2.46 |
October 2010 | €1.34 | €2.75 |
September 2010 | €1.22 | €2.51 |
August 2010 | €1.17 | €2.40 |
July 2010 | €1.23 | €2.52 |
June 2010 | €1.19 | €2.44 |
May 2010 | €1.22 | €2.52 |
April 2010 | €1.23 | €2.69 |
March 2010 | €1.35 | €2.94 |
February 2010 | €1.23 | €2.70 |
January 2010 | €1.32 | €2.87 |
December 2009 | €1.42 | €3.11 |
November 2009 | €1.40 | €3.05 |
October 2009 | €1.38 | €3.01 |
September 2009 | €1.43 | €3.13 |
August 2009 | €1.38 | €3.02 |
July 2009 | €1.27 | €2.78 |
June 2009 | €1.28 | €2.79 |
May 2009 | €1.30 | €2.84 |
April 2009 | €1.20 | €2.76 |
March 2009 | €1.14 | €2.61 |
February 2009 | €1.10 | €2.51 |
January 2009 | €1.21 | €2.78 |
December 2008 | €1.18 | €2.70 |
November 2008 | €1.16 | €2.66 |
October 2008 | €1.17 | €2.69 |
September 2008 | €1.28 | €2.94 |
August 2008 | €1.51 | €3.47 |
July 2008 | €1.53 | €3.52 |
June 2008 | €1.45 | €3.32 |
May 2008 | €1.77 | €4.05 |
April 2008 | €1.72 | €4.06 |
March 2008 | €1.62 | €3.84 |
February 2008 | €1.64 | €3.88 |
January 2008 | €1.80 | €4.26 |
December 2007 | €1.89 | €4.47 |
November 2007 | €1.95 | €4.61 |
October 2007 | €1.88 | €4.44 |
September 2007 | €1.73 | €4.10 |
August 2007 | €1.70 | €4.03 |
July 2007 | €1.76 | €4.17 |
June 2007 | €1.73 | €4.09 |
May 2007 | €1.79 | €4.23 |
April 2007 | €1.70 | €4.01 |
March 2007 | €1.65 | €4.02 |
February 2007 | €1.70 | €4.14 |
January 2007 | €1.58 | €3.83 |
December 2006 | €1.58 | €3.84 |
November 2006 | €1.47 | €3.58 |
October 2006 | €1.45 | €3.52 |
September 2006 | €1.41 | €3.42 |
August 2006 | €1.29 | €3.14 |
July 2006 | €1.28 | €3.10 |
June 2006 | €1.26 | €3.07 |
May 2006 | €1.18 | €2.88 |
April 2006 | €1.28 | €3.12 |
March 2006 | €1.29 | €3.24 |
February 2006 | €1.17 | €2.93 |
January 2006 | €1.08 | €2.71 |
December 2005 | €1.04 | €2.60 |
November 2005 | €1 | €2.50 |
October 2005 | €0.94 | €2.36 |
September 2005 | €0.92 | €2.32 |
August 2005 | €0.91 | €2.28 |
July 2005 | €0.88 | €2.20 |
June 2005 | €0.83 | €2.08 |
May 2005 | €0.82 | €2.06 |
April 2005 | €0.84 | €2.10 |
March 2005 | €0.82 | €2.15 |
February 2005 | €0.84 | €2.21 |
January 2005 | €0.86 | €2.26 |
December 2004 | €0.85 | €2.23 |
November 2004 | €0.85 | €2.23 |
October 2004 | €0.85 | €2.32 |
September 2004 | €0.86 | €2.35 |
August 2004 | €0.84 | €2.28 |
July 2004 | €0.82 | €2.22 |
June 2004 | €0.84 | €2.30 |
May 2004 | €0.82 | €2.22 |
April 2004 | €0.84 | €2.28 |
March 2004 | €0.81 | €2.30 |
February 2004 | €0.80 | €2.28 |
January 2004 | €0.76 | €2.14 |
December 2003 | €0.74 | €2.09 |
November 2003 | €0.73 | €2.08 |
October 2003 | €0.69 | €1.95 |
September 2003 | €0.70 | €1.97 |
August 2003 | €0.70 | €1.98 |
July 2003 | €0.70 | €1.97 |
June 2003 | €0.66 | €1.86 |
May 2003 | €0.61 | €1.81 |
April 2003 | €0.54 | €1.62 |
March 2003 | €0.53 | €1.57 |
February 2003 | €0.48 | €1.42 |
January 2003 | €0.51 | €1.51 |
December 2002 | €0.53 | €1.59 |
November 2002 | €0.57 | €1.69 |
October 2002 | €0.52 | €1.54 |
September 2002 | €0.51 | €1.51 |
August 2002 | €0.56 | €1.67 |
July 2002 | €0.60 | €1.79 |
June 2002 | €0.66 | €1.96 |
May 2002 | €0.72 | €2.27 |
April 2002 | €0.73 | €2.29 |
March 2002 | €0.76 | €2.39 |
February 2002 | €0.71 | €2.23 |
January 2002 | €0.75 | €2.35 |
December 2001 | €0.78 | €2.44 |
November 2001 | €0.82 | €2.56 |
October 2001 | €0.85 | €2.67 |
September 2001 | €0.91 | €2.84 |
August 2001 | €0.91 | €2.85 |
July 2001 | €0.96 | €3.02 |
June 2001 | €0.90 | €2.82 |
May 2001 | €0.93 | €2.91 |
April 2001 | €0.93 | €3.06 |
March 2001 | €0.91 | €3 |
February 2001 | €0.98 | €3.23 |
January 2001 | €1.04 | €3.41 |
December 2000 | €1.07 | €3.52 |
November 2000 | €1.04 | €3.42 |
October 2000 | €0.97 | €3.20 |
September 2000 | €1.09 | €3.58 |
August 2000 | €1.11 | €3.65 |
July 2000 | €1.11 | €3.64 |
June 2000 | €1.16 | €19.02 |
May 2000 | €1.14 | €18.65 |
April 2000 | €1.14 | €19.50 |
March 2000 | €1.15 | €19.55 |
February 2000 | €1.22 | €20.73 |
January 2000 | €0.94 | €16.01 |
December 1999 | €1.02 | €17.33 |
November 1999 | €0.91 | €15.54 |
October 1999 | €0.87 | €14.78 |
September 1999 | €0.87 | €14.82 |
August 1999 | €0.94 | €16 |
July 1999 | €0.98 | €16.64 |
June 1999 | €1.02 | €17.46 |
May 1999 | €1.04 | €17.75 |
April 1999 | €1 | €17.80 |
March 1999 | €1.03 | €18.28 |
February 1999 | €1.11 | €19.64 |
January 1999 | €1.21 | €21.50 |
December 1998 | €1.06 | €18.75 |
November 1998 | €1.08 | €19.22 |
October 1998 | €1.20 | €21.30 |
September 1998 | €1.11 | €19.67 |
August 1998 | €1.18 | €21 |
July 1998 | €1.20 | €21.35 |
June 1998 | €1.21 | €21.42 |
May 1998 | €1.35 | €23.94 |
April 1998 | €1.31 | €23.94 |
March 1998 | €1.20 | €21.92 |
February 1998 | €1.08 | €19.65 |
January 1998 | €1.06 | €19.31 |
December 1997 | €0.95 | €17.38 |
November 1997 | €0.89 | €16.25 |
October 1997 | €0.84 | €15.41 |
September 1997 | €0.84 | €15.41 |
August 1997 | €0.78 | €14.25 |
July 1997 | €0.86 | €15.72 |
June 1997 | €0.88 | €16.11 |
EDP.LS
Price: €3.61
Dividend Yield: 0.06%
Forward Dividend Yield: 5.22%
Payout Ratio: 70.37%
Dividend Per Share: 0.19 EUR
Earnings Per Share: 0.23 EUR
P/E Ratio: 15.01
Exchange: LIS
Sector: Utilities
Industry: Utilities - Diversified
Volume: 689290
Market Capitalization: 14.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24